17.08.2018 17:37:15
EURO STOXX 50
3371.76
EUR
-5.80
-0.17%
17.08.2018 17:22
 
Chart
Kursdaten
Kurs 3371.76 Eröffnung 3378.49
Diff. absolut -5.80 Tages-Hoch 3385.74
Diff. % -0.17 % Tages-Tief 3354.30
Volumen 276389588 Umsatz 4458541149
Schlusskurs vom 16.08.2018 3377.56 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.08.2018 / 17:22
Währung EUR Aktualisierungsstand 17.08.2018 / 17:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -3.61% 3687.2 3261.9
1 Woche -3.34% 3486.3 3349.1
1 Monat -2.07% 3536.9 3349.1
3 Monate -5.20% 3596.2 3340.8
6 Monate -1.44% 3596.2 3261.9
1 Jahr -3.07% 3708.8 3261.9
3 Jahre -3.25% 3708.8 2672.7
0.75
SMI
6.87
13
SMI
-5.58
SMI
-3.61
-4.09
2016
2017
2018
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-3.61,"chartHeight":15.233547529814,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.09,"chartHeight":15.890864371758,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.4,"chartHeight":14.917980233713,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-2.52,"chartHeight":13.34090814874,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-5.27,"chartHeight":17.225564451002,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.08.2018 17:37:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 86.98 0.27% 0.23 425242 86.74 86.64 87.46 952 86.97 86.98 100 0.53% -6.84%
ADIDAS 207.20 -0.81% -1.70 148308 208.50 205.50 209.40 521 207.10 207.20 370 0.24% 24.98%
ALLIANZ 184.10 -1.03% -1.92 220309 186.24 183.36 186.32 30 184.08 184.10 104 -1.78% -2.99%
ASML Holding 171.00 -1.71% -2.98 258638 171.90 170.00 172.76 325 170.98 171.04 88 -5.08% 19.78%
AXA 21.54 -0.29% -0.06 1037662 21.64 21.43 21.65 2191 21.54 21.54 2243 -3.01% -12.89%
Ahold Delhaize 20.91 -0.31% -0.07 995525 21.00 20.84 21.04 2586 20.91 20.91 382 0.10% 14.43%
Air Liquide 105.95 -0.24% -0.25 93155 106.40 105.30 106.67 878 105.90 105.95 776 -1.94% 0.81%
Airbus Group 107.68 0.06% 0.06 45805 107.74 106.92 108.68 133 107.68 107.72 140 -0.96% 29.04%
BASF 77.41 -0.08% -0.06 592619 77.56 76.97 77.91 65 77.40 77.41 100 - -14.42%
BAYER 78.84 2.54% 1.95 2190081 77.39 76.88 79.11 499 78.82 78.85 654 -19.57% -24.73%
BBVA 5.44 -1.06% -0.06 6507470 5.51 5.38 5.51 1000 5.44 5.44 8587 - -12.58%
BMW 81.37 -0.71% -0.58 534991 81.78 80.46 81.78 50 81.36 81.37 473 -3.36% -5.75%
BNP Paribas 50.90 -1.22% -0.63 1252904 51.44 50.38 51.52 686 50.89 50.90 617 -4.87% -17.22%
Banco Santander 4.33 -1.06% -0.05 12420309 4.40 4.31 4.40 1000 4.33 4.34 1764 -5.76% -20.01%
CRH PLC 2549.00 0.35% 9.00 557689 2526.00 2515.00 2568.00 1104 2548.00 2549.00 354 -0.04% -4.65%
Compagnie de Saint-G 35.45 -0.64% -0.23 561025 35.70 35.19 35.88 62 35.45 35.45 252 -3.28% -22.61%
DEUTSCHE BANK 9.74 -1.73% -0.17 2140136 9.90 9.66 9.90 796 9.73 9.74 300 -7.64% -37.50%
DEUTSCHE POST 30.73 0.49% 0.15 701364 30.76 30.60 30.97 2665 30.72 30.74 2666 -2.33% -23.16%
DEUTSCHE TELEKOM 13.92 -0.78% -0.11 2422206 14.04 13.88 14.09 4699 13.92 13.93 2225 -1.72% -5.01%
Daimler 54.91 -0.71% -0.39 936420 55.39 54.22 55.41 207 54.90 54.91 449 -6.30% -21.85%
Danone 67.67 -0.09% -0.06 255853 67.64 67.28 68.02 246 67.66 67.67 538 -0.75% -3.38%
E.ON 9.50 0.76% 0.07 3731276 9.47 9.40 9.53 2601 9.50 9.50 3212 0.03% 3.91%
ENEL 4.42 -0.72% -0.03 6200290 4.43 4.37 4.46 2248 4.42 4.42 1388 -2.39% -13.48%
ENI 15.81 -1.05% -0.17 1147325 15.91 15.72 15.95 2308 15.80 15.81 1425 -2.50% 15.68%
ESSILOR INTL. 122.80 -0.16% -0.20 68531 123.25 122.10 123.85 297 122.75 122.80 187 -1.80% 6.91%
Engie S.A. 13.06 -0.46% -0.06 607940 13.15 12.98 13.19 1907 13.05 13.06 3962 -2.05% -8.70%
FRESENIUS 64.76 -0.22% -0.14 201848 65.04 64.40 65.24 518 64.74 64.78 658 -1.87% 0.26%
IBERDROLA 6.50 -0.21% -0.01 3032487 6.53 6.47 6.54 1250 6.50 6.50 8519 -0.58% 0.60%
ING Groep 11.68 -1.50% -0.18 3407862 11.80 11.63 11.84 3979 11.68 11.68 12759 -6.36% -22.76%
INTESA SANPAOLO 2.18 -1.27% -0.03 16483399 2.20 2.15 2.20 24398 2.18 2.18 30921 -7.60% -20.15%
Inditex Ind De Desno 27.55 1.06% 0.29 532858 27.29 27.28 27.58 2997 27.54 27.55 890 -2.50% -6.24%
L'Oreal 203.40 -0.64% -1.30 110044 205.15 202.25 206.00 687 203.30 203.40 644 -2.71% 10.47%
LVMH Moët Henn. L. Vui 296.75 -0.55% -1.65 92096 298.45 294.20 299.30 163 296.70 296.80 100 -1.55% 21.28%
Münchener Rück 184.10 -0.59% -1.10 106715 185.40 183.35 185.40 424 184.05 184.15 342 1.04% 2.43%
NOKIA 4.57 0.26% 0.01 3353738 4.58 4.56 4.62 1550 4.57 4.58 1200 -2.29% 17.37%
ORANGE SA 14.14 -0.56% -0.08 886425 14.22 14.07 14.27 856 14.14 14.14 4500 -1.63% -1.73%
PHILIPS 37.38 0.21% 0.08 600238 37.38 37.18 37.50 11 37.38 37.38 1557 -2.13% 17.98%
SAFRAN 106.85 -0.09% -0.10 106653 107.15 106.30 107.50 601 106.80 106.85 651 -0.56% 24.23%
SAP SE 101.92 -0.39% -0.40 541781 101.94 100.96 102.14 208 101.90 101.92 51 2.03% 9.68%
Sanofi 73.27 0.91% 0.66 621059 72.72 72.70 73.55 692 73.25 73.27 563 -0.63% 0.82%
Schneider Electric 67.90 0.98% 0.66 262900 67.28 67.28 67.96 775 67.88 67.90 765 -2.97% -5.39%
Siemens 109.92 -0.31% -0.34 379831 110.22 109.30 110.50 304 109.92 109.94 192 -1.82% -5.03%
Société Générale 35.14 -1.13% -0.40 989947 35.50 34.81 35.51 525 35.12 35.13 2180 -4.39% -17.51%
TELEFÓNICA 7.29 -1.46% -0.11 3092809 7.41 7.27 7.43 333 7.29 7.29 1650 -2.32% -8.87%
Total 52.29 -0.36% -0.19 894401 52.47 52.01 52.59 765 52.28 52.29 1660 -5.05% 13.58%
URW (STAPLED SHS) EO 186.54 0.34% 0.64 30116 186.36 185.14 186.78 63 186.40 186.48 33 -1.69% -
Unilever 49.52 -0.20% -0.10 533520 49.70 49.28 49.90 200 49.52 49.53 805 -0.08% 5.45%
Vinci 81.88 0.71% 0.58 244270 81.18 81.18 82.46 136 81.86 81.88 519 -3.90% -4.79%
Vivendi 21.35 -0.05% -0.01 578285 21.33 21.25 21.41 2103 21.35 21.36 2105 -3.00% -5.05%
Volkswagen VZ 138.24 -1.17% -1.64 281138 139.32 136.56 139.54 103 138.20 138.24 307 -5.41% -16.19%